10,620€
4,32%
Echtzeit-Aktienkurs ASTARTA Holding PLC
Bid:
Ask:
Aktienkurse zur ASTARTA Holding PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,56 | 10,65 | 10,25 | 10,28 | 0,98% | - |
| 08.07.2026 | 10,34 | 10,34 | 10,18 | 10,18 | 0,00% | - |
| 07.07.2026 | 10,18 | 10,52 | 10,18 | 10,18 | 0,00% | - |
| 06.07.2026 | 10,18 | 10,44 | 10,18 | 10,18 | 0,00% | - |
| 03.07.2026 | 10,18 | 10,54 | 10,18 | 10,18 | 0,00% | - |
| 02.07.2026 | 10,18 | 10,64 | 10,18 | 10,18 | -0,59% | - |
| 01.07.2026 | 10,18 | 10,64 | 10,18 | 10,24 | 0,20% | - |
| 30.06.2026 | 10,18 | 10,72 | 10,18 | 10,22 | 0,39% | - |
| 29.06.2026 | 10,18 | 10,60 | 10,18 | 10,18 | 0,00% | - |
| 26.06.2026 | 10,18 | 10,54 | 10,18 | 10,18 | 0,00% | - |
| 25.06.2026 | 10,18 | 10,52 | 10,18 | 10,18 | 0,00% | - |
| 24.06.2026 | 10,26 | 10,44 | 10,18 | 10,18 | 0,00% | - |
| 23.06.2026 | 10,18 | 10,40 | 10,18 | 10,18 | 0,00% | - |
| 22.06.2026 | 10,18 | 10,60 | 10,18 | 10,18 | 0,00% | - |
| 19.06.2026 | 10,60 | 10,60 | 10,18 | 10,18 | -6,26% | 150,00 |
| 18.06.2026 | 10,60 | 10,86 | 10,60 | 10,86 | 1,69% | - |
| 17.06.2026 | 10,60 | 10,84 | 10,60 | 10,68 | 0,75% | - |
| 16.06.2026 | 10,60 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 15.06.2026 | 10,60 | 10,80 | 10,60 | 10,60 | 0,00% | - |
| 12.06.2026 | 10,50 | 10,64 | 10,50 | 10,60 | 0,95% | - |
| 11.06.2026 | 11,56 | 11,56 | 10,50 | 10,50 | -8,22% | 500,00 |
| 10.06.2026 | 10,70 | 11,44 | 10,52 | 11,44 | -0,52% | 250,00 |
| 09.06.2026 | 10,50 | 11,82 | 10,50 | 11,50 | 9,52% | 250,00 |
| 08.06.2026 | 10,50 | 10,84 | 10,50 | 10,50 | -2,05% | - |
| 05.06.2026 | 10,72 | 11,12 | 10,70 | 10,72 | -0,37% | - |
| 04.06.2026 | 10,50 | 10,76 | 10,50 | 10,76 | 2,48% | - |
| 03.06.2026 | 10,50 | 10,76 | 10,50 | 10,50 | 0,00% | - |
| 02.06.2026 | 12,00 | 12,00 | 10,50 | 10,50 | -0,94% | 400,00 |
| 01.06.2026 | 10,60 | 10,80 | 10,60 | 10,60 | 0,95% | - |
| 29.05.2026 | 10,90 | 11,00 | 10,50 | 10,50 | -11,76% | 251,00 |
| 28.05.2026 | 10,90 | 11,90 | 10,90 | 11,90 | -1,16% | 227,00 |
| 27.05.2026 | 10,64 | 12,04 | 10,64 | 12,04 | 12,31% | 522,00 |
| 26.05.2026 | 10,64 | 11,32 | 10,62 | 10,72 | 0,56% | - |
| 25.05.2026 | 11,00 | 11,28 | 10,66 | 10,66 | -2,74% | - |
| 22.05.2026 | 11,62 | 12,06 | 10,94 | 10,96 | -5,52% | - |
| 21.05.2026 | 11,98 | 12,10 | 11,58 | 11,60 | -5,54% | - |
| 20.05.2026 | 12,30 | 12,34 | 12,28 | 12,28 | 6,60% | - |
| 19.05.2026 | 11,88 | 12,48 | 11,50 | 11,52 | -3,52% | - |
| 18.05.2026 | 12,14 | 12,60 | 11,92 | 11,94 | -2,13% | - |
| 15.05.2026 | 12,26 | 12,70 | 12,18 | 12,20 | -1,13% | - |
| 14.05.2026 | 12,48 | 12,84 | 12,34 | 12,34 | -1,12% | - |
| 13.05.2026 | 11,98 | 12,58 | 11,98 | 12,48 | 4,17% | - |
| 12.05.2026 | 12,42 | 12,90 | 11,90 | 11,98 | -3,85% | 803,00 |
| 11.05.2026 | 12,00 | 13,60 | 12,00 | 12,46 | 7,04% | 3.203,00 |
| 08.05.2026 | 11,70 | 12,10 | 11,62 | 11,64 | -0,51% | - |
| 07.05.2026 | 11,30 | 12,20 | 11,14 | 11,70 | 3,36% | - |
| 06.05.2026 | 11,14 | 11,64 | 10,82 | 11,32 | 5,20% | 230,00 |
| 05.05.2026 | 11,04 | 11,30 | 10,76 | 10,76 | -2,54% | - |
| 04.05.2026 | 10,76 | 11,36 | 10,76 | 11,04 | 1,85% | - |
| 30.04.2026 | 11,98 | 11,98 | 10,72 | 10,84 | 1,31% | 400,00 |
| 29.04.2026 | 10,54 | 11,02 | 10,54 | 10,70 | 0,75% | - |
| 28.04.2026 | 10,60 | 11,12 | 10,58 | 10,62 | -0,75% | - |
| 27.04.2026 | 10,40 | 11,14 | 10,40 | 10,70 | 1,71% | - |
| 24.04.2026 | 10,26 | 10,76 | 10,26 | 10,52 | 1,54% | - |
| 23.04.2026 | 10,18 | 10,70 | 10,18 | 10,36 | 0,19% | - |
| 22.04.2026 | 10,30 | 10,72 | 10,30 | 10,34 | -0,19% | - |
| 21.04.2026 | 10,18 | 10,80 | 10,18 | 10,36 | 0,78% | - |
| 20.04.2026 | 10,72 | 10,78 | 10,28 | 10,28 | -0,77% | 200,00 |
| 17.04.2026 | 10,20 | 10,78 | 10,20 | 10,36 | 1,57% | 65,00 |
| 16.04.2026 | 10,18 | 10,66 | 10,18 | 10,20 | -0,58% | 65,00 |
| 15.04.2026 | 10,18 | 10,50 | 10,18 | 10,26 | 0,79% | - |
| 14.04.2026 | 10,20 | 10,58 | 10,18 | 10,18 | -1,17% | - |
| 13.04.2026 | 11,74 | 11,74 | 10,28 | 10,30 | -11,66% | 100,00 |
| 10.04.2026 | 10,62 | 11,66 | 10,62 | 11,66 | 0,52% | 846,00 |
| 09.04.2026 | 10,18 | 12,00 | 10,18 | 11,60 | 12,84% | 846,00 |
| 08.04.2026 | 10,52 | 10,56 | 10,26 | 10,28 | 0,98% | - |
| 07.04.2026 | 10,84 | 10,84 | 10,18 | 10,18 | -12,09% | - |
| 02.04.2026 | 10,78 | 11,58 | 10,58 | 11,58 | -3,66% | 180,00 |
| 01.04.2026 | 10,18 | 12,02 | 10,18 | 12,02 | 14,91% | 180,00 |
| 31.03.2026 | 10,18 | 10,86 | 10,18 | 10,46 | 2,75% | - |
| 30.03.2026 | 10,18 | 10,56 | 10,18 | 10,18 | 0,00% | - |
| 27.03.2026 | 10,28 | 10,62 | 10,18 | 10,18 | -1,74% | - |
| 26.03.2026 | 10,18 | 10,62 | 10,18 | 10,36 | 1,77% | - |
| 25.03.2026 | 10,18 | 10,76 | 10,18 | 10,18 | 0,00% | - |
| 24.03.2026 | 10,18 | 10,58 | 10,18 | 10,18 | 0,00% | - |
| 23.03.2026 | 10,20 | 10,58 | 10,18 | 10,18 | -1,36% | 20,00 |
| 20.03.2026 | 10,18 | 10,70 | 10,18 | 10,32 | 0,98% | - |
| 19.03.2026 | 10,72 | 10,78 | 10,20 | 10,22 | -2,48% | 20,00 |
| 18.03.2026 | 10,36 | 10,92 | 10,36 | 10,48 | 0,58% | - |
| 17.03.2026 | 10,72 | 10,80 | 10,42 | 10,42 | 0,19% | - |
| 16.03.2026 | 10,42 | 10,80 | 10,38 | 10,40 | -0,76% | - |
| 13.03.2026 | 10,48 | 10,90 | 10,46 | 10,48 | -0,95% | - |
| 12.03.2026 | 11,04 | 11,10 | 10,58 | 10,58 | -1,12% | - |
| 11.03.2026 | 10,60 | 11,04 | 10,58 | 10,70 | 0,38% | - |
| 10.03.2026 | 10,18 | 11,16 | 10,18 | 10,66 | 4,31% | - |
| 09.03.2026 | 10,20 | 10,68 | 10,18 | 10,22 | -1,73% | - |
| 06.03.2026 | 10,30 | 10,90 | 10,30 | 10,40 | 0,19% | - |
| 05.03.2026 | 10,18 | 10,74 | 10,18 | 10,38 | 1,76% | - |
| 04.03.2026 | 10,18 | 10,68 | 10,18 | 10,20 | -0,39% | 250,00 |
| 03.03.2026 | 10,40 | 10,76 | 10,20 | 10,24 | -2,10% | - |
| 02.03.2026 | 10,42 | 11,22 | 10,42 | 10,46 | -1,51% | 2.750,00 |
| 27.02.2026 | 10,36 | 11,16 | 10,36 | 10,62 | 1,34% | - |
| 26.02.2026 | 10,40 | 10,94 | 10,40 | 10,48 | 0,00% | - |
| 25.02.2026 | 10,32 | 10,86 | 10,30 | 10,48 | 0,58% | - |
| 24.02.2026 | 11,08 | 11,08 | 10,34 | 10,42 | -14,59% | - |
| 23.02.2026 | 11,58 | 12,22 | 11,20 | 12,20 | 6,09% | 114,00 |
| 20.02.2026 | 11,50 | 11,56 | 11,50 | 11,50 | -8,15% | 1.000,00 |
| 19.02.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -3,25% | - |
| 18.02.2026 | 11,36 | 12,94 | 11,06 | 12,94 | 1,25% | 35,00 |
| 17.02.2026 | 11,46 | 12,78 | 10,92 | 12,78 | 1,91% | 35,00 |